FRA:MCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	70.31	70.31	70.31	70.31	-	-0.13%	-
Jul 24, 2026	70.40	70.40	70.40	70.40	70.40	-2.45%	-
Jul 23, 2026	73.31	73.31	72.17	72.17	72.17	0.61%	220
Jul 22, 2026	71.73	71.73	71.73	71.73	71.73	0.67%	-
Jul 21, 2026	71.25	71.25	71.25	71.25	71.25	0.76%	-
Jul 20, 2026	70.71	70.71	70.71	70.71	70.71	-0.17%	-
Jul 17, 2026	69.29	70.83	67.94	70.83	70.83	-5.46%	281
Jul 16, 2026	74.98	74.98	74.92	74.92	74.92	-2.93%	28
Jul 15, 2026	77.18	77.18	77.18	77.18	77.18	3.88%	-
Jul 14, 2026	74.30	74.30	74.30	74.30	74.30	-1.51%	-
Jul 13, 2026	75.44	75.44	75.44	75.44	75.44	-2.86%	-
Jul 10, 2026	76.46	77.66	76.46	77.66	77.66	3.87%	1
Jul 9, 2026	74.77	74.77	74.77	74.77	74.77	1.98%	-
Jul 8, 2026	73.32	73.32	73.32	73.32	73.32	0.22%	-
Jul 7, 2026	75.29	75.29	73.16	73.16	73.16	-4.35%	270
Jul 6, 2026	75.16	76.49	75.16	76.49	76.49	0.72%	340
Jul 3, 2026	74.56	75.94	74.56	75.94	75.94	2.73%	300
Jul 2, 2026	77.63	77.63	73.92	73.92	73.92	-6.39%	79
Jul 1, 2026	79.44	79.64	78.97	78.97	78.97	0.33%	34
Jun 30, 2026	78.71	78.71	78.71	78.71	78.71	2.22%	70
Jun 29, 2026	77.78	77.78	77.00	77.00	77.00	-4.61%	20
Jun 26, 2026	80.76	80.97	80.48	80.72	80.72	-4.53%	1,330
Jun 25, 2026	81.83	84.55	81.83	84.55	84.55	2.08%	31
Jun 24, 2026	82.83	82.83	82.83	82.83	82.83	1.14%	-
Jun 23, 2026	88.92	89.35	81.90	81.90	81.90	-8.90%	175
Jun 22, 2026	85.02	89.90	85.02	89.90	89.90	4.46%	264
Jun 19, 2026	85.51	86.06	85.51	86.06	86.06	-0.94%	70
Jun 18, 2026	82.32	86.88	82.32	86.88	86.88	4.59%	1,250
Jun 17, 2026	83.07	83.07	83.07	83.07	83.07	-3.55%	-
Jun 16, 2026	86.13	86.13	86.13	86.13	86.13	1.33%	-
Jun 15, 2026	84.18	85.00	84.18	85.00	85.00	5.81%	7
Jun 12, 2026	79.78	80.33	79.78	80.33	80.33	3.64%	1,250
Jun 11, 2026	76.05	78.57	76.05	77.51	77.51	-0.65%	1,033
Jun 10, 2026	78.40	78.40	78.02	78.02	78.02	-1.65%	66
Jun 9, 2026	79.33	79.33	79.33	79.33	79.33	0.86%	-
Jun 8, 2026	76.90	78.65	76.90	78.65	78.65	-0.15%	395
Jun 5, 2026	81.74	81.74	78.77	78.77	78.77	-6.14%	214
Jun 4, 2026	83.65	83.92	83.65	83.92	83.92	0.33%	43
Jun 3, 2026	81.17	83.64	81.17	83.64	83.64	0.86%	50
Jun 2, 2026	81.94	86.42	81.69	82.93	82.93	6.04%	304
Jun 1, 2026	82.20	82.27	78.21	78.21	78.21	-4.89%	675
May 29, 2026	82.23	82.23	82.23	82.23	82.23	-0.81%	-
May 28, 2026	82.34	82.90	82.34	82.90	82.90	-1.36%	200
May 27, 2026	84.04	84.04	84.04	84.04	84.04	-0.99%	838
May 26, 2026	81.58	85.61	81.58	84.88	84.88	4.64%	838
May 25, 2026	81.12	81.12	81.12	81.12	81.12	3.07%	-
May 22, 2026	78.25	78.70	78.25	78.70	78.70	-0.60%	27
May 21, 2026	80.41	80.46	79.57	79.57	79.18	-1.40%	337
May 20, 2026	79.03	80.70	79.03	80.70	80.30	2.01%	1,613
May 19, 2026	79.03	79.11	79.03	79.11	78.72	-1.10%	30